Copper One Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.43	0.43	0.35	0.35	0.35	-13.58%	214,759
Oct 29, 2026	0.43	0.43	0.41	0.41	0.41	-3.57%	174,381
Oct 28, 2026	0.44	0.44	0.41	0.42	0.42	-2.33%	62,286
Oct 27, 2026	0.43	0.45	0.41	0.43	0.43	1.18%	121,863
Oct 26, 2026	0.40	0.43	0.40	0.43	0.43	7.59%	101,709
Oct 23, 2026	0.45	0.45	0.39	0.40	0.40	-5.95%	61,585
Oct 22, 2026	0.43	0.46	0.42	0.42	0.42	-5.62%	55,490
Oct 21, 2026	0.46	0.46	0.44	0.45	0.45	-3.26%	131,613
Oct 20, 2026	0.52	0.52	0.46	0.46	0.46	-5.15%	12,150
Oct 19, 2026	0.52	0.52	0.48	0.49	0.49	-3.00%	66,475
Oct 16, 2026	0.52	0.53	0.49	0.50	0.50	-5.66%	28,235
Oct 15, 2026	0.53	0.53	0.49	0.53	0.53	8.16%	10,000
Oct 14, 2026	0.51	0.55	0.49	0.49	0.49	-1.01%	78,980
Oct 13, 2026	0.49	0.50	0.47	0.50	0.50	-2.94%	58,242
Oct 9, 2026	0.55	0.55	0.51	0.51	0.51	-3.77%	14,750
Oct 8, 2026	0.43	0.55	0.43	0.53	0.53	17.78%	106,921
Oct 7, 2026	0.49	0.49	0.41	0.45	0.45	-6.25%	100,875
Oct 6, 2026	0.50	0.50	0.48	0.48	0.48	-	11,772
Oct 5, 2026	0.52	0.52	0.48	0.48	0.48	-7.69%	23,512
Oct 2, 2026	0.58	0.58	0.51	0.52	0.52	-3.70%	82,626
Oct 1, 2026	0.57	0.59	0.52	0.54	0.54	-3.57%	47,650
Sep 30, 2026	0.59	0.59	0.55	0.56	0.56	-5.08%	55,705
Sep 29, 2026	0.60	0.60	0.57	0.59	0.59	-1.67%	50,279
Sep 28, 2026	0.59	0.60	0.59	0.60	0.60	-	21,499
Sep 25, 2026	0.60	0.60	0.57	0.60	0.60	1.69%	41,924
Sep 24, 2026	0.58	0.59	0.56	0.59	0.59	-	102,243
Sep 23, 2026	0.64	0.64	0.57	0.59	0.59	-1.67%	131,596
Sep 22, 2026	0.62	0.65	0.58	0.60	0.60	-	211,433
Sep 21, 2026	0.60	0.66	0.60	0.60	0.60	5.26%	230,557
Sep 18, 2026	0.60	0.60	0.57	0.57	0.57	-1.72%	31,576
Sep 17, 2026	0.59	0.59	0.58	0.58	0.58	-3.33%	57,209
Sep 16, 2026	0.60	0.62	0.60	0.60	0.60	-	40,561
Sep 15, 2026	0.60	0.62	0.60	0.60	0.60	-	61,200
Sep 14, 2026	0.58	0.65	0.58	0.60	0.60	-3.23%	132,350
Sep 11, 2026	0.66	0.69	0.62	0.62	0.62	-6.06%	224,834
Sep 10, 2026	0.72	0.73	0.64	0.66	0.66	-5.71%	253,787
Sep 9, 2026	0.67	0.74	0.67	0.70	0.70	6.06%	486,281
Sep 8, 2026	0.59	0.69	0.58	0.66	0.66	15.79%	752,540
Sep 4, 2026	0.55	0.58	0.55	0.57	0.57	7.55%	62,404
Sep 3, 2026	0.48	0.54	0.48	0.53	0.53	11.58%	81,200
Sep 2, 2026	0.53	0.53	0.47	0.48	0.48	-6.86%	41,102
Sep 1, 2026	0.46	0.51	0.45	0.51	0.51	14.61%	204,790
Aug 31, 2026	0.48	0.48	0.44	0.45	0.45	-1.66%	74,421
Aug 28, 2026	0.45	0.48	0.45	0.45	0.45	0.56%	67,387
Aug 27, 2026	0.50	0.50	0.45	0.45	0.45	-2.17%	11,150
Aug 26, 2026	0.49	0.49	0.46	0.46	0.46	-13.21%	56,450
Aug 25, 2026	0.51	0.56	0.51	0.53	0.53	12.77%	392,605
Aug 24, 2026	0.52	0.52	0.47	0.47	0.47	-	165,997
Aug 21, 2026	0.46	0.47	0.45	0.47	0.47	3.30%	153,950
Aug 20, 2026	0.42	0.46	0.42	0.46	0.46	10.98%	118,730